77.65
-0.075(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77 | 77.43 | 77.68 | 77.68 | 76.8 | 540 |
| August 15, 2025 | 78.12 | 77.72 | 77.72 | 78.28 | 77.72 | 97 |
| August 14, 2025 | 76.8 | 77.71 | 77.71 | 77.71 | 76.65 | 528 |
| August 13, 2025 | 76.84 | 77.1 | 77.1 | 77.26 | 76.55 | 3,029 |
| August 12, 2025 | 75.5 | 76.59 | 76.59 | 76.6 | 75.5 | 277 |
| August 11, 2025 | 73.82 | 75.16 | 75.16 | 77.6 | 73.82 | 1,762 |
| August 08, 2025 | 74.44 | 76.2 | 76.2 | 76.2 | 74.14 | 8,183 |
| August 07, 2025 | 72.11 | 73.65 | 73.65 | 74.76 | 72.1 | 5,850 |
| August 06, 2025 | 75.08 | 76.08 | 76.04 | 76.12 | 74.87 | 166 |
| August 05, 2025 | 74.86 | 74.87 | 74.87 | 75.16 | 74.4 | 48 |
| August 04, 2025 | 75.33 | 74.66 | 74.09 | 75.33 | 74.11 | 508 |
| August 01, 2025 | 74.33 | 73.57 | 73.01 | 74.95 | 73.24 | 174 |
| July 31, 2025 | 74.72 | 76.24 | 75.66 | 76.52 | 74.72 | 68 |
| July 30, 2025 | 76.78 | 76.17 | 75.59 | 77.15 | 76 | 281 |
| July 29, 2025 | 78.33 | 78.32 | 77.72 | 78.91 | 78.2 | 1,655 |
| July 28, 2025 | 78.51 | 77.92 | 77.33 | 78.6 | 77.78 | 231 |
| July 25, 2025 | 78 | 78.43 | 77.83 | 78.43 | 77.57 | 288 |
| July 24, 2025 | 78.33 | 78.09 | 77.49 | 78.49 | 77.88 | 1,976 |
| July 23, 2025 | 78.24 | 77.76 | 77.17 | 78.24 | 77.54 | 169 |
| July 22, 2025 | 76.42 | 76.65 | 76.07 | 77.22 | 76.3 | 263 |
| July 21, 2025 | 77.19 | 76.96 | 76.38 | 77.5 | 76.86 | 26 |
| July 18, 2025 | 77.28 | 77.18 | 76.59 | 77.56 | 77.18 | 325,281 |
| July 17, 2025 | 76.91 | 76.86 | 76.28 | 77.1 | 76.34 | 125 |
| July 16, 2025 | 76.44 | 76.01 | 75.43 | 76.64 | 75.49 | 155 |
| July 15, 2025 | 77.58 | 77.33 | 76.74 | 77.58 | 76.75 | 223 |
| July 14, 2025 | 77.44 | 78 | 77.41 | 78.05 | 77.25 | 52 |
| July 11, 2025 | 77.69 | 77.67 | 77.08 | 78.23 | 77.42 | 55 |
| July 10, 2025 | 78.01 | 78.61 | 78.61 | 78.68 | 78.01 | 107 |
| July 09, 2025 | 79.94 | 78.4 | 78.4 | 80.05 | 78.3 | 840 |
| July 08, 2025 | 79.57 | 79.47 | 79.47 | 79.73 | 79.19 | 131 |
| July 07, 2025 | 80.74 | 80.05 | 80.05 | 80.74 | 79.56 | 221 |
| July 03, 2025 | 80.47 | 80.52 | 80.52 | 81.21 | 79.97 | 988 |
| July 02, 2025 | 81.08 | 79.73 | 79.73 | 81.44 | 79.32 | 12,494 |
| July 01, 2025 | 80.64 | 81.55 | 81.55 | 81.55 | 80.25 | 1,257 |
| June 30, 2025 | 80.31 | 80.37 | 80.37 | 80.47 | 79.96 | 871 |
| June 27, 2025 | 80.3 | 80.6 | 80.6 | 80.81 | 79.97 | 233 |
| June 26, 2025 | 79.32 | 79.81 | 79.81 | 79.81 | 79.13 | 149 |
| June 25, 2025 | 79.28 | 79.3 | 79.3 | 79.99 | 78.71 | 902 |
| June 24, 2025 | 79.98 | 79.82 | 79.82 | 80.51 | 79.76 | 178 |
| June 23, 2025 | 79.31 | 77.97 | 77.97 | 79.31 | 77.89 | 610 |
| June 20, 2025 | 78.93 | 78.84 | 78.84 | 79.46 | 78.84 | 930 |
| June 18, 2025 | 77.93 | 78.95 | 78.95 | 79.09 | 77.86 | 1,074 |
| June 17, 2025 | 77.95 | 77.62 | 77.62 | 78.47 | 77.62 | 12,211 |
| June 16, 2025 | 77.01 | 78.38 | 78.38 | 78.6 | 77.01 | 1,473 |
| June 13, 2025 | 77.17 | 78.42 | 78.42 | 78.43 | 74.73 | 740 |
| June 12, 2025 | 78.08 | 78.83 | 78.83 | 78.83 | 78.03 | 21 |
| June 11, 2025 | 79.6 | 79.22 | 79.22 | 79.6 | 79.16 | 369 |
| June 10, 2025 | 79.42 | 79.5 | 79.5 | 79.67 | 79.12 | 615 |
| June 09, 2025 | 80.15 | 79.66 | 79.66 | 80.15 | 79.27 | 929 |
| June 06, 2025 | 79.92 | 79.42 | 79.42 | 79.96 | 79.33 | 482 |
| June 05, 2025 | 78.58 | 78.95 | 78.95 | 79.06 | 78.08 | 1,469 |
| June 04, 2025 | 79.32 | 79.42 | 79.42 | 80.05 | 79.32 | 1,652 |
| June 03, 2025 | 78.71 | 79.07 | 79.07 | 79.41 | 77.83 | 307 |
| June 02, 2025 | 78.13 | 77.82 | 77.82 | 78.37 | 77.39 | 635 |
| May 30, 2025 | 78.98 | 78.15 | 78.15 | 79.04 | 78.15 | 901 |
| May 29, 2025 | 78.62 | 78.42 | 78.42 | 78.92 | 78.41 | 1,032 |
| May 28, 2025 | 79.25 | 78.47 | 78.47 | 79.25 | 78.47 | 30 |
| May 27, 2025 | 78.25 | 78.08 | 78.08 | 78.52 | 77.48 | 1,160 |
| May 23, 2025 | 75.95 | 76.96 | 76.96 | 77.03 | 75.95 | 1,029 |
| May 22, 2025 | 78.14 | 77.7 | 77.7 | 78.4 | 77.1 | 1,520 |